Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ICZOOM Group Inc. - Class A Ordinary Shares (NQ: IZM )

2.050 +0.030 (+1.49%)
Streaming Delayed Price Updated: 2:02 PM EDT, Jun 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2023 9.860 10.22 9.840 10.03 35,943 +0.29(+2.98%)
Aug 30, 2023 10.15 10.35 9.710 9.740 42,347 -0.19(-1.91%)
Aug 29, 2023 11.17 11.17 9.750 9.930 78,074 -0.88(-8.14%)
Aug 28, 2023 10.52 11.32 10.38 10.81 40,142 +0.28(+2.66%)
Aug 25, 2023 9.750 12.87 9.670 10.53 349,727 +0.63(+6.36%)
Aug 24, 2023 9.790 10.04 9.400 9.900 54,588 -0.09(-0.90%)
Aug 23, 2023 10.01 10.01 9.700 9.990 35,403 +0.03(+0.30%)
Aug 22, 2023 9.840 10.22 9.820 9.960 37,423 +0.08(+0.81%)
Aug 21, 2023 10.11 10.23 9.700 9.880 56,138 +0.00(+0.00%)
Aug 18, 2023 10.10 10.21 9.850 9.880 34,000 +0.03(+0.30%)
Aug 17, 2023 9.870 10.52 9.550 9.850 66,107 +0.10(+1.02%)
Aug 16, 2023 10.30 10.66 9.600 9.750 69,611 -0.27(-2.69%)
Aug 15, 2023 10.73 11.16 9.683 10.02 89,937 -0.73(-6.79%)
Aug 14, 2023 10.89 11.21 10.05 10.75 70,310 -0.50(-4.44%)
Aug 11, 2023 8.600 11.29 8.600 11.25 368,151 +2.74(+32.20%)
Aug 10, 2023 7.740 8.590 7.560 8.510 32,095 +1.01(+13.47%)
Aug 09, 2023 7.940 7.950 7.390 7.500 62,637 -0.36(-4.58%)
Aug 08, 2023 8.460 8.759 7.830 7.860 43,808 -0.60(-7.09%)
Aug 07, 2023 9.050 9.050 8.030 8.460 42,348 -0.59(-6.52%)
Aug 04, 2023 6.980 9.480 6.980 9.050 136,630 +2.04(+29.10%)
Aug 03, 2023 7.400 7.630 6.950 7.010 56,946 -0.44(-5.90%)
Aug 02, 2023 6.939 7.800 6.939 7.450 43,692 +0.13(+1.78%)
Aug 01, 2023 7.800 7.800 6.910 7.320 68,573 -0.15(-2.01%)
Jul 31, 2023 7.930 7.930 7.350 7.470 37,137 -0.33(-4.23%)
Jul 28, 2023 8.160 8.160 7.220 7.800 56,278 +0.20(+2.63%)
Jul 27, 2023 6.450 8.100 6.450 7.600 198,166 +1.17(+18.20%)
Jul 26, 2023 6.520 6.558 6.386 6.430 35,960 -0.17(-2.58%)
Jul 25, 2023 6.810 6.880 6.270 6.600 54,761 -0.35(-5.04%)
Jul 24, 2023 6.790 6.980 6.560 6.950 31,024 +0.25(+3.73%)
Jul 21, 2023 7.300 7.350 6.480 6.700 42,091 -0.37(-5.23%)
Jul 20, 2023 5.760 7.790 5.220 7.070 276,391 +1.23(+21.06%)
Jul 19, 2023 6.040 6.040 5.600 5.840 44,939 -0.11(-1.85%)
Jul 18, 2023 5.780 6.156 5.780 5.950 40,172 +0.21(+3.66%)
Jul 17, 2023 5.370 5.840 5.370 5.740 41,683 +0.32(+5.90%)
Jul 14, 2023 5.740 6.198 5.010 5.420 47,676 -0.49(-8.29%)
Jul 13, 2023 5.260 5.990 5.260 5.910 51,364 +0.68(+13.00%)
Jul 12, 2023 5.380 5.400 5.097 5.230 34,619 -0.31(-5.60%)
Jul 11, 2023 5.770 5.780 4.980 5.540 110,080 +0.00(+0.00%)
Jul 10, 2023 4.900 5.540 4.840 5.540 35,519 +0.60(+12.15%)
Jul 07, 2023 4.130 5.340 4.130 4.940 114,404 +0.93(+23.19%)
Jul 06, 2023 3.850 4.100 3.820 4.010 35,857 +0.02(+0.50%)
Jul 05, 2023 4.000 4.085 3.590 3.990 168,939 -0.15(-3.62%)
Jul 03, 2023 4.570 4.770 3.910 4.140 57,354 -0.58(-12.20%)
Jun 30, 2023 4.740 5.001 4.667 4.715 51,612 -0.09(-1.98%)
Jun 29, 2023 5.030 5.193 4.750 4.810 53,787 -0.25(-4.94%)
Jun 28, 2023 5.180 5.480 5.050 5.060 41,351 -0.07(-1.36%)
Jun 27, 2023 5.340 5.700 5.130 5.130 57,304 -0.37(-6.73%)
Jun 26, 2023 5.970 5.970 5.040 5.500 83,809 -0.44(-7.41%)
Jun 23, 2023 5.490 6.095 5.400 5.940 113,951 +0.67(+12.71%)
Jun 22, 2023 5.100 5.330 5.020 5.270 65,347 +0.05(+0.96%)
Jun 21, 2023 4.660 5.400 4.663 5.220 56,711 +0.41(+8.52%)
Jun 20, 2023 4.940 4.940 4.610 4.810 54,890 +0.05(+1.05%)
Jun 16, 2023 3.710 4.800 3.710 4.760 226,922 +0.93(+24.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.